潤泰全 (2915)-永豐金-員林券商分點個股進出

台股 » 個股 » 潤泰全 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

潤泰全

(2915)

可現股當沖

股價
60.1
漲跌
▲0.2
漲幅
+0.33%
成交量
2,347張
產業
上市貿易百貨類股
732人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

潤泰全 (2915)籌碼相關－永豐金-員林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-員林券商分點個股進出
永豐金-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	59.60	0	0.00	59.60	2	2,216	0.09%
2024/04/17	3	58.47	0	0.00	58.60	3	2,198	0.14%
2024/04/12	14	59.69	2	59.70	59.30	12	2,166	0.55%
2024/04/10	2	59.95	0	0.00	60.30	2	2,168	0.09%
2024/04/09	0	0.00	0	59.80	59.90	0	2,194	0.00%
2024/04/03	5	59.60	0	0.00	59.60	5	2,297	0.22%
2024/04/02	16	60.01	0	0.00	59.90	16	2,339	0.68%
2024/04/01	0	0.00	1	60.20	60.30	-1	2,359	-0.04%
2024/03/29	5	59.60	1	59.60	59.40	4	2,356	0.17%
2024/03/22	1	58.90	0	0.00	59.00	1	2,438	0.04%
2024/03/19	2	58.70	0	0.00	58.20	2	2,641	0.08%
2024/03/18	0	0.00	5	59.20	59.10	-5	2,600	-0.19%
2024/03/15	2	58.85	0	0.00	59.20	2	2,652	0.08%
2024/03/13	0	0.00	2	61.30	61.20	-2	2,512	-0.08%
2024/03/07	5	59.40	0	0.00	59.50	5	2,525	0.20%
2024/03/05	1.2	59.39	0	0.00	59.50	1.2	2,560	0.05%
2024/03/01	1	59.40	0	0.00	59.50	1	2,552	0.04%
2024/02/29	1	59.10	0	0.00	59.20	1	2,556	0.04%
2024/02/22	0	0.00	0	61.00	60.50	0	2,556	0.00%
2024/02/21	0	0.00	5	60.60	60.70	-5	2,629	-0.19%
2024/02/20	1	60.80	0	0.00	60.70	1	2,651	0.04%
2024/02/16	1	60.00	0	0.00	60.40	1	2,858	0.03%
2024/02/15	1	60.00	0	0.00	60.20	1	3,005	0.03%
2024/02/05	1	60.20	10	60.30	60.40	-9	2,996	-0.30%
2024/01/31	0	60.40	0	0.00	60.10	0	2,982	0.00%
2024/01/24	1	60.90	0	0.00	60.50	1	2,979	0.03%
2024/01/22	0	0.00	1	60.20	60.10	-1	2,978	-0.03%
2024/01/19	4	60.50	0	0.00	60.30	4	2,970	0.13%
2024/01/17	0	0.00	1	61.00	60.10	-1	2,954	-0.03%
2024/01/12	1	62.20	0	0.00	62.00	1	2,872	0.03%
2024/01/11	1	62.60	0	0.00	62.60	1	2,883	0.03%
2024/01/10	1	63.00	0	0.00	62.90	1	2,970	0.03%
2024/01/09	1	63.10	0	0.00	63.00	1	2,973	0.03%
2024/01/08	1	63.70	0	0.00	63.20	1	2,961	0.03%
2024/01/05	1	63.80	1	63.80	63.70	0	2,938	0.00%
2024/01/04	1	64.10	2	63.80	63.80	-1	2,930	-0.03%
2024/01/03	3	64.67	0	0.00	64.50	3	2,926	0.10%
2024/01/02	6	64.92	1	65.20	64.90	5	2,881	0.17%
2023/12/26	1	63.40	0	0.00	63.40	1	2,721	0.04%
2023/12/25	1	62.90	0	0.00	62.80	1	2,719	0.04%
2023/12/22	2	62.60	0	0.00	62.60	2	2,713	0.07%
2023/12/21	1	62.40	0	0.00	62.50	1	2,701	0.04%
2023/12/19	1	62.50	0.2	62.60	62.60	0.8	2,667	0.03%
2023/12/18	1.2	63.45	0	0.00	63.60	1.2	2,641	0.05%
2023/12/15	2	63.15	8	63.50	63.10	-6	2,638	-0.23%
2023/12/14	1	63.00	5	63.50	62.70	-4	2,470	-0.16%
2023/12/12	1.1	62.20	0	0.00	62.40	1.1	2,424	0.05%
2023/12/08	1	63.10	0	0.00	63.10	1	2,347	0.04%
2023/12/06	0	0.00	3	64.43	64.50	-3	2,304	-0.13%
2023/12/05	0.2	63.60	0	0.00	63.70	0.2	2,257	0.01%
2023/12/01	0.5	62.90	1	62.80	62.70	-0.5	2,201	-0.02%
2023/11/29	1	61.40	0	0.00	61.50	1	2,132	0.05%
2023/11/27	0.2	61.20	0	0.00	61.10	0.2	2,104	0.01%
2023/11/21	15	62.15	14	61.60	61.60	1	2,133	0.05%
2023/11/20	6	62.30	0	0.00	61.50	6	2,102	0.29%
2023/11/17	12	63.66	9.5	63.31	63.30	2.5	2,026	0.12%
2023/11/16	12	63.95	4	63.80	64.00	8	2,018	0.40%
2023/11/15	13	64.35	6	64.23	64.80	7	2,009	0.35%
2023/11/14	7	61.67	8	62.10	62.30	-1	1,838	-0.05%
2023/11/10	0.2	58.60	0	0.00	58.60	0.2	1,729	0.01%
2023/11/03	0	0.00	1.1	58.69	58.70	-1.1	1,908	-0.06%
2023/11/01	0	56.90	0	0.00	56.60	0	1,920	0.00%
2023/10/20	0	0.00	5	57.10	57.70	-5	2,020	-0.25%
2023/10/19	10.1	58.55	0	0.00	58.00	10.1	2,050	0.49%
2023/10/17	1	59.50	0	0.00	58.90	1	2,007	0.05%
2023/09/28	0	58.80	0	0.00	58.80	0	2,136	0.00%
2023/09/27	1	58.50	1	58.60	58.40	0	2,160	0.00%
2023/09/21	1	60.10	0	0.00	59.70	1	2,215	0.05%
2023/09/13	3	60.40	0	0.00	60.10	3	2,200	0.14%
2023/09/12	1	60.50	0	0.00	60.70	1	2,250	0.04%
2023/09/11	1	60.80	0	0.00	61.00	1	2,250	0.04%
2023/09/07	1	60.50	0	0.00	60.80	1	2,293	0.04%
2023/09/05	0.5	61.86	0	0.00	61.90	0.5	2,318	0.02%
2023/09/04	0	0.00	0	62.30	62.30	0	2,338	0.00%
2023/08/31	0	0.00	2	62.10	62.30	-2	2,414	-0.08%
2023/08/30	5	62.10	0	0.00	62.00	5	2,532	0.20%
2023/08/29	0	0.00	2	61.30	62.30	-2	2,537	-0.08%
2023/08/22	0.5	59.80	0	0.00	59.70	0.5	2,494	0.02%
2023/08/18	1	58.80	0	0.00	58.90	1	2,458	0.04%
2023/08/17	2.1	58.55	0	0.00	59.60	2.1	2,466	0.09%
2023/08/16	1	60.40	0	0.00	60.20	1	2,440	0.04%
2023/08/15	1	60.90	0	0.00	60.90	1	2,422	0.04%
2023/08/14	30	62.08	0.5	61.40	60.80	29.5	2,437	1.21%
2023/08/10	1	60.20	0	0.00	60.10	1	2,394	0.04%
2023/08/09	1	62.00	0	0.00	61.80	1	2,443	0.04%
2023/08/08	0.5	62.00	0	0.00	62.20	0.5	2,391	0.02%
2023/07/25	5	60.80	0	0.00	61.00	5	2,387	0.21%
2023/07/24	0.1	60.80	0	0.00	61.30	0.1	2,419	0.00%
2023/07/20	1	63.10	2	62.80	62.50	-1	2,483	-0.04%
2023/07/19	0.1	61.70	0	0.00	60.80	0.1	2,503	0.00%
2023/07/18	0.1	61.40	0	0.00	62.20	0.1	2,509	0.00%
2023/07/14	4	61.30	1	61.10	61.40	3	2,522	0.12%
2023/07/12	1	61.20	0	0.00	61.20	1	2,541	0.04%
2023/07/11	6	62.22	88	62.00	61.80	-82	2,548	-3.22%
2023/07/10	0	0.00	3	61.80	61.50	-3	2,568	-0.12%
2023/07/07	5	59.80	0	0.00	60.60	5	2,588	0.19%
2023/07/06	5	60.50	0	0.00	60.60	5	2,596	0.19%
2023/07/05	3	62.63	14	62.23	61.90	-11	2,579	-0.43%
2023/07/04	5	62.20	3	62.17	62.50	2	2,562	0.08%
2023/06/30	0	0.00	1	60.40	60.20	-1	2,549	-0.04%
2023/06/29	1	60.40	1	61.10	60.40	0	2,569	0.00%
2023/06/20	13	59.62	0	0.00	59.30	13	2,626	0.49%
2023/06/16	2	60.15	0	0.00	59.60	2	2,694	0.07%
2023/06/15	10	60.20	0	0.00	60.70	10	2,738	0.37%
2023/06/14	0	0.00	1	60.50	60.50	-1	2,795	-0.04%
2023/06/09	5	61.20	1	61.10	61.10	4	3,130	0.13%
2023/06/06	1	60.60	1	61.00	60.90	0	3,097	0.00%
2023/06/05	2.5	59.40	3	60.13	60.50	-0.5	3,067	-0.02%
2023/06/01	0	0.00	4	57.00	57.00	-4	2,946	-0.14%
2023/05/30	0	56.20	0	0.00	56.20	0	2,965	0.00%
2023/05/26	1.3	55.95	0	0.00	55.90	1.3	3,012	0.04%
2023/05/25	1	56.50	0	0.00	56.50	1	2,995	0.03%
2023/05/24	1	57.20	0	0.00	57.30	1	2,992	0.03%
2023/05/23	0	0.00	0.1	57.20	57.10	-0.1	3,000	0.00%
2023/05/22	0	0.00	1	56.90	57.00	-1	2,997	-0.03%
2023/05/19	10	56.05	0	0.00	56.10	10	2,997	0.33%
2023/05/18	0	0.00	10	56.30	56.10	-10	3,012	-0.33%
2023/05/17	1	55.50	0	0.00	55.50	1	3,013	0.03%
2023/05/16	2	55.40	0	0.00	55.50	2	3,013	0.07%
2023/05/15	4.2	54.48	0	0.00	54.70	4.2	3,008	0.14%
2023/05/12	1	56.50	0	0.00	56.50	1	2,950	0.03%
2023/05/11	0	0.00	7	57.83	56.70	-7	2,945	-0.24%
2023/05/10	0	0.00	4	58.20	57.80	-4	2,920	-0.14%
2023/05/09	0	0.00	10	58.10	57.90	-10	2,925	-0.34%
2023/05/04	0	58.20	1	58.20	58.40	-1	2,950	-0.03%
2023/05/03	1	57.80	7	57.80	57.70	-6	2,957	-0.20%
2023/04/28	0	0.00	9	57.80	57.80	-9	3,084	-0.29%
2023/04/26	0	0.00	10	56.90	57.60	-10	3,038	-0.33%
2023/04/25	0	0.00	1	58.70	57.50	-1	2,990	-0.03%
2023/04/21	1	56.20	0	0.00	56.00	1	2,856	0.04%
2023/04/18	1	57.60	0	0.00	57.20	1	2,794	0.04%
2023/04/14	12	58.03	0	0.00	58.00	12	2,819	0.43%
2023/04/13	0	0.00	1	58.20	58.10	-1	2,815	-0.04%
2023/04/12	2.1	58.40	1.3	58.32	58.40	0.8	2,803	0.03%
2023/04/11	6	57.25	0	0.00	57.40	6	2,790	0.22%
2023/04/10	0	0.00	42	56.89	56.90	-42	2,807	-1.50%
2023/04/07	11	56.47	0	0.00	56.70	11	2,833	0.39%
2023/04/06	9	56.50	0	0.00	56.30	9	2,862	0.31%
2023/03/31	28	56.63	0	0.00	56.50	28	2,882	0.97%
2023/03/30	0	0.00	1	56.80	56.80	-1	3,082	-0.03%
2023/03/29	0	0.00	1	56.80	57.10	-1	3,300	-0.03%
2023/03/28	10.1	56.43	0.6	57.04	56.40	9.5	3,582	0.26%
2023/03/27	1	56.70	1	56.70	56.80	0	3,853	0.00%
2023/03/23	21	56.94	1	57.10	57.00	20	4,176	0.48%
2023/03/22	9	56.96	1	57.40	57.00	8	4,223	0.19%
2023/03/21	12.3	57.13	0	0.00	56.80	12.3	4,286	0.29%
2023/03/20	0.3	55.60	8	56.78	55.60	-7.7	4,364	-0.18%
2023/03/17	16.1	57.89	2	58.55	57.90	14.1	4,349	0.32%
2023/03/16	7	58.09	3	58.83	58.30	4	4,469	0.09%
2023/03/15	14.1	58.64	183.6	58.86	58.50	-169.5	4,473	-3.79%	大賣/鉅額交易
2023/03/14	1	65.00	0	0.00	64.60	1	4,278	0.02%
2023/03/13	1	64.30	0	0.00	65.50	1	4,489	0.02%
2023/03/10	2	65.80	0	0.00	66.00	2	4,567	0.04%
2023/02/24	0	0.00	1	67.10	67.60	-1	4,899	-0.02%
2023/02/23	2	67.30	0	0.00	67.20	2	4,913	0.04%
2023/02/09	0	0.00	1	67.00	66.80	-1	5,599	-0.02%
2023/02/08	0	0.00	1	66.50	66.60	-1	5,621	-0.02%
2023/02/07	1	67.40	1	66.90	66.80	0	5,670	0.00%
2023/02/03	0	0.00	30	67.40	67.50	-30	5,774	-0.52%
2023/02/02	0	0.00	31	67.94	67.90	-31	5,809	-0.53%
2023/01/31	30	67.02	10	65.90	66.90	20	5,928	0.34%
2023/01/30	10	65.80	1	65.70	65.10	9	5,901	0.15%
2023/01/13	30	64.50	0	0.00	64.00	30	5,991	0.50%
2023/01/12	0	0.00	1	64.20	64.40	-1	6,134	-0.02%
2023/01/11	1	64.00	0	0.00	64.00	1	6,288	0.02%
2023/01/09	5	64.40	5	63.80	64.00	0	6,329	0.00%
2023/01/06	0.2	63.10	0	0.00	63.10	0.2	6,363	0.00%
2023/01/03	0	0.00	1	64.40	65.10	-1	6,868	-0.01%
2022/12/27	0	0.00	0.4	67.70	67.90	-0.4	7,294	-0.01%
2022/12/26	0	0.00	52.3	67.30	67.30	-52.3	7,293	-0.72%
2022/12/22	0	0.00	26.1	67.39	66.60	-26.1	7,234	-0.36%
2022/12/21	2	64.05	0	0.00	64.90	2	7,035	0.03%
2022/12/20	8	64.55	0	0.00	64.10	8	6,836	0.12%
2022/12/19	61	68.06	1	67.70	67.00	60	6,653	0.90%
2022/12/16	0	0.00	54	69.91	68.70	-54	6,402	-0.84%
2022/12/15	0	0.00	2	69.00	69.10	-2	6,149	-0.03%
2022/12/14	0	0.00	6	69.22	69.30	-6	6,138	-0.10%
2022/12/13	0	0.00	1.5	66.90	66.90	-1.5	6,097	-0.02%
2022/12/12	2.5	66.56	0	0.00	66.50	2.5	6,108	0.04%
2022/12/09	0.1	69.00	0	0.00	68.90	0.1	6,048	0.00%
2022/12/08	2	68.70	10.5	68.99	69.10	-8.5	5,996	-0.14%
2022/12/07	1	70.50	4	71.93	71.30	-3	5,828	-0.05%
2022/12/05	12.5	71.00	6	70.17	70.40	6.5	5,702	0.11%
2022/12/01	1	66.30	0	0.00	66.30	1	5,549	0.02%
2022/11/30	0	0.00	7	65.90	66.30	-7	5,543	-0.13%
2022/11/29	0	0.00	3	65.90	66.10	-3	5,555	-0.05%
2022/11/28	0	0.00	5	66.10	66.10	-5	5,623	-0.09%
2022/11/25	1	66.10	2	66.00	66.00	-1	5,670	-0.02%
2022/11/24	0	0.00	0.1	66.90	66.80	-0.1	5,627	0.00%
2022/11/23	1	64.80	0	0.00	65.00	1	5,536	0.02%
2022/11/22	2	63.65	0	0.00	64.00	2	5,479	0.04%
2022/11/21	1	64.20	0	0.00	64.10	1	5,480	0.02%
2022/11/18	1	64.40	1	64.40	64.00	0	5,485	0.00%
2022/11/17	0.1	63.70	2	64.35	63.90	-2	5,456	-0.04%
2022/11/16	9	65.90	6	65.52	65.20	3	5,409	0.06%
2022/11/15	13	66.72	5	66.72	67.10	8	5,317	0.15%
2022/11/14	13	64.29	9.1	65.10	65.00	4	5,222	0.08%
2022/11/09	0	0.00	2	62.00	61.50	-2	5,132	-0.04%
2022/11/08	0	0.00	6	60.15	61.20	-6	5,205	-0.12%
2022/11/07	2	58.30	8.3	58.80	59.30	-6.3	5,240	-0.12%
2022/11/04	1.1	59.24	0	0.00	59.60	1.1	5,279	0.02%
2022/11/03	1	58.00	2	58.70	59.20	-1	5,334	-0.02%
2022/11/02	1	58.00	11	56.51	58.60	-10	5,400	-0.19%
2022/10/31	3	55.20	0	0.00	55.20	3	5,540	0.05%
2022/10/28	1.1	55.88	4	55.55	55.80	-2.9	5,610	-0.05%
2022/10/26	2	52.90	1	53.10	52.80	1	5,660	0.02%
2022/10/21	1	53.70	0	0.00	53.70	1	6,112	0.02%
2022/10/20	2	52.60	2	53.20	53.40	0	6,148	0.00%
2022/10/19	1	52.30	2	52.45	52.30	-1	6,231	-0.02%
2022/10/13	31.6	51.05	16	53.26	50.90	15.6	7,122	0.22%
2022/10/12	16	52.49	22	53.29	53.60	-6	6,937	-0.09%
2022/10/11	4	50.18	0	0.00	50.10	4	6,663	0.06%
2022/10/07	6	51.30	1	51.30	51.00	5	6,601	0.08%
2022/10/06	0	0.00	16	50.21	50.60	-16	6,516	-0.25%
2022/10/05	12	50.47	4	50.23	50.00	8	6,463	0.12%
2022/10/04	3	49.38	17	49.54	49.65	-14	6,343	-0.22%
2022/10/03	1	50.40	0	0.00	50.30	1	6,162	0.02%
2022/09/29	1	51.10	0	0.00	51.10	1	6,160	0.02%
2022/09/26	1	51.00	1	51.20	51.40	0	6,133	0.00%
2022/09/23	0	0.00	1	52.00	52.10	-1	6,099	-0.02%
2022/09/21	2.2	52.79	0	0.00	52.60	2.2	6,041	0.04%
2022/09/20	2	52.40	3	52.67	52.50	-1	5,984	-0.02%
2022/09/19	3	52.53	1	52.20	52.60	2	5,970	0.03%
2022/09/16	2	52.75	0	0.00	53.30	2	5,887	0.03%
2022/09/15	9.3	53.84	2	53.90	53.70	7.3	5,850	0.12%
2022/09/14	2	54.10	0	0.00	54.10	2	5,847	0.03%
2022/09/13	1	55.10	0	0.00	55.10	1	5,849	0.02%
2022/09/12	13	55.04	1	55.30	55.10	12	5,862	0.20%
2022/09/08	13	54.42	5	54.82	54.90	8	5,858	0.14%
2022/09/07	4	56.58	0	0.00	55.20	4	5,795	0.07%
2022/09/06	5	57.80	0	0.00	57.90	5	5,722	0.09%
2022/09/05	2	59.40	2	59.90	59.40	0	5,698	0.00%
2022/09/02	8	60.70	0	0.00	60.10	8	5,705	0.14%
2022/09/01	7	62.09	0	0.00	62.50	7	5,643	0.12%
2022/08/31	1	65.50	0	0.00	65.40	1	5,586	0.02%
2022/08/30	3	66.30	1	66.10	66.00	2	5,581	0.04%
2022/08/29	7	64.93	0	0.00	65.30	7	5,569	0.13%
2022/08/25	3	65.00	0	0.00	65.00	3	5,496	0.05%
2022/08/23	1	65.40	1	65.30	65.20	0	5,494	0.00%
2022/08/19	1	65.50	45	65.08	65.80	-44	5,520	-0.80%
2022/08/17	0	0.00	0	66.30	66.30	0	5,508	0.00%
2022/08/16	8.3	65.82	11	66.50	66.30	-2.7	5,509	-0.05%
2022/08/15	6	67.47	1	68.90	68.70	5	5,406	0.09%
2022/08/12	1	63.50	4	64.08	65.30	-3	5,302	-0.06%
2022/08/11	4	62.65	4	62.70	63.70	0	5,286	0.00%
2022/08/10	1	61.50	0	0.00	61.00	1	5,273	0.02%
2022/08/09	3	60.47	2	60.75	60.70	1	5,321	0.02%
2022/08/08	1	64.70	0	0.00	64.50	1	5,342	0.02%
2022/08/05	7	64.86	42	65.01	65.00	-35	5,284	-0.66%
2022/08/04	1	63.50	1	62.60	63.70	0	5,441	0.00%
2022/08/03	3	64.90	2	65.05	65.00	1	5,496	0.02%
2022/08/02	8	65.18	4	65.40	65.90	4	5,716	0.07%
2022/08/01	11	63.03	1	62.80	65.50	10	6,231	0.16%
2022/07/29	0.1	61.60	10	61.60	61.60	-9.9	5,753	-0.17%
2022/07/28	5	68.68	3	69.00	68.40	2	5,718	0.03%
2022/07/27	3	68.40	2	69.15	69.10	1	5,796	0.02%
2022/07/26	13	69.41	17	70.31	69.30	-4	5,796	-0.07%
2022/07/25	15.7	67.12	12	67.47	67.90	3.7	5,627	0.07%
2022/07/22	88.1	66.20	11	66.25	66.60	77.1	5,429	1.42%
2022/07/21	1.1	65.70	1.2	65.70	65.70	-0.1	5,007	0.00%
2022/07/20	0.4	74.54	9	75.00	72.90	-8.6	4,995	-0.17%
2022/07/19	0	0.00	3	81.07	80.90	-3	4,811	-0.06%
2022/07/14	1	77.40	1	78.20	78.40	0	4,787	0.00%
2022/07/13	0	0.00	6	78.02	78.00	-6	4,809	-0.12%
2022/07/12	1	76.20	10	77.65	75.50	-9	4,882	-0.18%
2022/07/07	1	74.30	1	75.30	75.80	0	4,868	0.00%
2022/07/06	2	74.80	0	0.00	74.50	2	4,955	0.04%
2022/07/04	2	73.25	0	0.00	74.50	2	4,992	0.04%
2022/07/01	2	75.50	2	74.50	73.50	0	5,045	0.00%
2022/06/30	2	77.55	0	0.00	77.60	2	4,978	0.04%
2022/06/28	0	0.00	1	80.80	80.00	-1	4,983	-0.02%
2022/06/24	1	79.10	1	80.10	79.60	0	5,041	0.00%
2022/06/23	6	78.45	0	0.00	78.20	6	5,069	0.12%
2022/06/20	43	80.95	0	0.00	78.80	43	5,159	0.83%
2022/06/17	1	81.70	0	0.00	82.60	1	5,198	0.02%
2022/06/16	1	85.50	2	85.00	82.40	-1	5,186	-0.02%
2022/06/15	0	0.00	2	84.60	84.30	-2	5,201	-0.04%
2022/06/14	5	82.40	0	0.00	84.00	5	5,223	0.10%
2022/06/13	1	85.20	2	84.60	84.00	-1	5,256	-0.02%
2022/06/10	2.3	87.00	3	86.90	87.20	-0.7	5,238	-0.01%
2022/06/09	1	86.20	0	0.00	86.00	1	5,240	0.02%
2022/06/06	0	0.00	2	84.30	84.60	-2	5,366	-0.04%
2022/06/02	0	0.00	0.3	85.00	84.40	-0.3	5,475	-0.01%
2022/06/01	0.3	86.20	0	0.00	85.10	0.3	5,590	0.01%
2022/05/31	1	84.90	1	84.40	85.10	0	5,623	0.00%
2022/05/27	1	83.10	24	83.20	83.20	-23	5,653	-0.41%
2022/05/26	0	0.00	5	82.10	81.80	-5	5,707	-0.09%
2022/05/25	0	0.00	9	82.20	82.30	-9	5,806	-0.15%
2022/05/20	0	0.00	3	82.50	82.30	-3	6,238	-0.05%
2022/05/19	0	0.00	3	81.17	81.90	-3	6,341	-0.05%
2022/05/18	1	84.80	0	0.00	84.10	1	6,319	0.02%
2022/05/17	1.4	81.53	1	82.20	83.80	0.4	6,370	0.01%
2022/05/16	12	83.08	6	81.55	81.00	6	6,264	0.10%
2022/05/13	33	82.43	0.4	82.31	82.90	32.6	6,165	0.53%
2022/05/12	12.1	83.49	10	82.90	82.00	2.1	6,064	0.03%
2022/05/11	8.1	87.41	3	87.30	86.50	5.1	5,834	0.09%
2022/05/10	4	87.90	18	87.90	87.60	-14	5,686	-0.25%
2022/05/09	9.1	93.80	8	92.73	91.00	1.1	5,402	0.02%
2022/05/05	1	112.00	1	112.00	112.00	0	4,785	0.00%
2022/05/04	9.5	120.89	4	121.25	124.00	5.5	4,793	0.11%
2022/05/03	6	116.58	2	117.00	119.50	4	4,695	0.09%
2022/04/29	6.5	115.15	7	115.21	115.50	-0.5	4,632	-0.01%
2022/04/28	1	112.00	1	111.50	112.00	0	4,635	0.00%
2022/04/27	7.4	109.12	59	111.50	112.50	-51.6	4,626	-1.12%
2022/04/25	50	100.00	1	100.00	100.50	49	4,396	1.11%
2022/04/22	1	102.50	0	0.00	103.50	1	4,382	0.02%
2022/04/21	1	103.50	1	104.00	103.50	0	4,470	0.00%
2022/04/20	53	103.94	0	0.00	103.50	53	4,502	1.18%
2022/04/15	0	0.00	1	105.50	106.00	-1	4,564	-0.02%
2022/04/14	50	107.50	0	0.00	107.50	50	4,598	1.09%
2022/04/13	1	108.50	0	0.00	108.50	1	4,682	0.02%
2022/04/12	0.5	111.00	12	109.67	107.00	-11.5	4,665	-0.25%
2022/04/08	5	115.50	5	115.10	116.00	0	4,553	0.00%
2022/04/07	0	0.00	1	115.50	114.50	-1	4,569	-0.02%
2022/04/06	6	116.08	0	0.00	117.50	6	4,541	0.13%
2022/04/01	4	116.13	1	116.00	116.50	3	4,530	0.07%
2022/03/31	1	116.50	0	0.00	116.00	1	4,530	0.02%
2022/03/29	0	0.00	4	117.00	117.50	-4	4,686	-0.09%
2022/03/28	2	116.00	11	116.00	116.00	-9	4,814	-0.19%
2022/03/25	1	116.50	0.3	117.40	118.00	0.8	4,995	0.02%
2022/03/24	0	0.00	2	115.50	116.00	-2	5,080	-0.04%
2022/03/23	6	114.33	2	115.50	115.50	4	5,195	0.08%
2022/03/22	5	113.90	7	110.86	114.50	-2	5,189	-0.04%
2022/03/17	1	107.50	1	107.00	107.50	0	5,236	0.00%
2022/03/16	0	0.00	6	104.33	104.50	-6	5,235	-0.11%
2022/03/15	0	0.00	1	106.00	106.00	-1	5,194	-0.02%
2022/03/14	0	0.00	0.5	109.00	107.50	-0.5	5,214	-0.01%
2022/03/11	0.6	107.95	0	0.00	108.50	0.6	5,224	0.01%
2022/03/10	1	110.00	0	0.00	110.00	1	5,234	0.02%
2022/03/09	2	106.00	0	0.00	107.00	2	5,237	0.04%
2022/03/08	5.1	106.56	1	105.50	103.50	4.1	5,279	0.08%
2022/03/07	2	110.25	11	108.86	109.50	-9	5,186	-0.17%
2022/03/04	2	116.25	1	115.50	115.00	1	5,094	0.02%
2022/03/03	0	0.00	1.1	117.50	117.50	-1.1	5,115	-0.02%
2022/03/02	5	113.60	0	0.00	116.00	5	5,103	0.10%
2022/03/01	26	114.83	11	113.64	115.00	15	5,084	0.30%
2022/02/25	0.1	113.50	13	113.35	115.00	-12.9	5,061	-0.25%
2022/02/24	5.7	115.40	59	117.38	113.00	-53.3	5,019	-1.06%
2022/02/23	5.2	116.61	1	116.00	117.50	4.2	4,797	0.09%
2022/02/22	7.1	111.37	63	110.66	112.00	-55.9	4,706	-1.19%
2022/02/21	110.5	112.90	8	112.69	113.00	102.5	4,609	2.22%	大買/鉅額交易
2022/02/18	4	105.75	1	107.50	108.00	3	4,520	0.07%
2022/02/17	26	107.73	4.1	105.91	107.00	21.9	4,518	0.48%
2022/02/16	0.1	102.00	0	0.00	103.00	0.1	4,484	0.00%
2022/02/15	4.1	102.26	0	0.00	102.00	4.1	4,479	0.09%
2022/02/14	3.2	99.99	0	0.00	100.00	3.2	4,450	0.07%
2022/02/11	1.5	100.88	0	0.00	100.50	1.5	4,436	0.03%
2022/02/07	1	96.10	0	0.00	98.80	1	4,483	0.02%
2022/01/26	1	94.80	0	0.00	94.60	1	4,488	0.02%
2022/01/24	1	94.70	0	0.00	95.90	1	4,658	0.02%
2022/01/21	0	0.00	1	96.60	96.10	-1	4,708	-0.02%
2022/01/20	1	98.60	2	98.20	98.70	-1	4,720	-0.02%
2022/01/19	0.4	100.00	0	0.00	99.20	0.4	4,873	0.01%
2022/01/17	0	0.00	0.1	100.50	102.00	-0.1	5,044	0.00%
2022/01/14	0	0.00	2	99.95	100.00	-2	5,128	-0.04%
2022/01/11	1	103.00	1	99.30	102.50	0	5,114	0.00%
2022/01/06	2	100.75	5	100.90	100.50	-3	5,016	-0.06%
2022/01/05	0	0.00	0.3	98.00	98.80	-0.3	5,041	-0.01%
2022/01/04	4	97.18	0	0.00	98.10	4	5,083	0.08%
2022/01/03	1	97.20	0	0.00	97.40	1	5,126	0.02%
2021/12/29	10	97.20	0	0.00	97.20	10	5,228	0.19%
2021/12/28	0	0.00	1.2	96.00	96.20	-1.2	5,276	-0.02%
2021/12/24	1	95.60	0	0.00	96.30	1	5,611	0.02%
2021/12/23	1	94.20	0	0.00	94.40	1	5,630	0.02%
2021/12/22	0	0.00	1	94.50	94.10	-1	5,572	-0.02%
2021/12/21	2	97.50	0	0.00	96.30	2	5,570	0.04%
2021/12/20	2	93.50	0	0.00	94.20	2	5,722	0.03%
2021/12/17	0.2	92.40	1	92.60	93.40	-0.9	5,685	-0.01%
2021/12/16	0.2	93.40	0	0.00	93.10	0.2	5,844	0.00%
2021/12/15	2	93.50	0	0.00	94.20	2	6,185	0.03%
2021/12/14	2	92.70	0.5	93.90	92.50	1.5	6,310	0.02%
2021/12/13	0	0.00	0.5	95.40	93.50	-0.5	6,365	-0.01%
2021/12/09	0	0.00	7.5	97.95	97.00	-7.5	6,649	-0.11%
2021/12/08	0.1	98.50	0	0.00	97.70	0.1	6,843	0.00%
2021/12/07	1	97.80	1	98.10	98.60	0	6,889	0.00%
2021/12/06	1	95.70	0	0.00	96.50	1	6,922	0.01%
2021/12/03	0	0.00	1	97.10	97.10	-1	6,968	-0.01%
2021/12/02	4	98.15	0	0.00	97.10	4	6,977	0.06%
2021/12/01	1	100.00	0	0.00	100.00	1	7,010	0.01%
2021/11/30	1.1	101.45	0.5	101.50	100.00	0.6	7,034	0.01%
2021/11/29	0	0.00	1	98.00	99.10	-1	7,095	-0.01%
2021/11/26	3	101.50	0	0.00	100.50	3	7,131	0.04%
2021/11/25	4	102.75	0.5	103.30	103.00	3.5	7,181	0.05%
2021/11/24	1.5	103.67	1	102.00	103.50	0.5	7,201	0.01%
2021/11/23	0	0.00	7.5	106.03	104.00	-7.5	7,182	-0.10%
2021/11/22	1.4	106.50	3	106.17	106.50	-1.6	7,119	-0.02%
2021/11/19	1	107.50	0	0.00	107.50	1	7,089	0.01%
2021/11/16	0	0.00	1	109.50	109.00	-1	7,030	-0.01%
2021/11/15	2	108.50	3	109.50	110.50	-1	7,020	-0.01%
2021/11/12	0	0.00	5	105.00	105.00	-5	6,951	-0.07%
2021/11/10	0	0.00	1	103.00	103.00	-1	7,055	-0.01%
2021/11/08	1	103.50	0	0.00	102.50	1	7,157	0.01%
2021/11/05	1.4	102.14	0	0.00	102.00	1.4	7,166	0.02%
2021/11/04	1	106.00	1.1	107.73	104.50	-0.1	7,128	0.00%
2021/11/03	0.3	107.00	0	0.00	106.00	0.3	7,109	0.00%
2021/11/02	5	106.50	2	105.75	104.00	3	7,065	0.04%
2021/11/01	9	110.83	3.1	110.02	110.00	6	6,976	0.09%
2021/10/29	0	0.00	3	107.00	108.50	-3	6,886	-0.04%
2021/10/28	0.1	103.50	3	104.33	104.50	-3	6,811	-0.04%
2021/10/27	10	101.15	9	102.33	104.00	1	6,774	0.01%
2021/10/26	9	97.68	8	98.90	98.80	1	6,607	0.02%
2021/10/25	20	96.20	21	93.04	93.20	-1	6,519	-0.02%
2021/10/22	2	94.10	4.3	93.37	93.90	-2.3	6,455	-0.04%
2021/10/20	0	0.00	3	88.67	88.80	-3	6,408	-0.05%
2021/10/19	1	88.10	0.5	88.60	88.50	0.5	6,448	0.01%
2021/10/15	1	88.30	1.5	87.97	87.70	-0.5	6,418	-0.01%
2021/10/14	0	0.00	3	87.03	87.20	-3	6,434	-0.05%
2021/10/13	2	85.25	1	85.30	85.80	1	6,473	0.02%
2021/10/12	3	88.80	0	0.00	88.00	3	6,377	0.05%
2021/10/08	2	90.55	4	92.00	90.60	-2	6,330	-0.03%
2021/10/07	2	89.80	5	89.94	90.00	-3	6,285	-0.05%
2021/10/06	1	90.12	5	91.64	89.30	-4	6,285	-0.06%
2021/10/04	9.4	92.47	6	90.50	89.70	3.4	6,383	0.05%
2021/10/01	1.5	125.07	1	124.00	124.00	0.5	6,331	0.01%
2021/09/30	0.5	127.30	15	126.33	128.00	-14.5	6,261	-0.23%
2021/09/29	6.3	123.84	6	126.33	123.50	0.3	6,174	0.00%
2021/09/28	1	124.00	5	124.60	125.00	-4	6,113	-0.07%
2021/09/27	10.9	121.52	68	128.19	120.50	-57.1	5,939	-0.96%
2021/09/24	2.6	132.42	0	132.00	132.00	2.6	5,575	0.05%
2021/09/23	4.5	130.52	93	133.98	133.50	-88.5	5,454	-1.62%
2021/09/22	19	135.52	12	136.71	131.50	7	5,182	0.14%
2021/09/17	47.2	139.11	9	142.56	146.00	38.2	4,843	0.79%
2021/09/16	7.1	137.20	2	136.75	138.00	5.1	4,705	0.11%
2021/09/15	14	138.68	17	139.35	138.00	-3	4,610	-0.07%
2021/09/14	23	133.48	9	132.22	135.50	14	4,370	0.32%
2021/09/13	66	130.96	2	129.00	129.50	64	4,221	1.52%
2021/09/10	0	0.00	3.8	128.45	129.50	-3.8	4,038	-0.09%
2021/09/09	7	120.00	123	124.89	125.00	-116	3,986	-2.91%	大賣/鉅額交易
2021/09/08	1	122.50	3	121.33	121.50	-2	3,926	-0.05%
2021/09/07	25	123.50	25	124.50	125.50	0	3,840	0.00%
2021/09/06	5	123.10	5	122.70	121.50	0	3,781	0.00%
2021/09/03	5	116.80	28	118.84	117.00	-23	3,655	-0.63%
2021/09/02	16	115.81	30	118.73	116.00	-14	3,598	-0.39%
2021/09/01	35	113.57	38	114.43	117.00	-3	3,509	-0.09%
2021/08/31	141	108.16	3.6	108.25	111.00	137.4	3,391	4.05%	大買/鉅額交易
2021/08/30	89	104.49	55	104.72	105.50	34	3,298	1.03%
2021/08/20	1	94.50	0	0.00	95.00	1	3,223	0.03%
2021/08/17	2	99.50	0	0.00	98.10	2	3,157	0.06%
2021/08/13	1	101.00	1	103.00	102.50	0	3,082	0.00%
2021/08/11	0	0.00	3	95.13	96.60	-3	3,004	-0.10%
2021/08/06	1	93.80	0	0.00	93.20	1	3,206	0.03%
2021/08/05	1	94.30	16	94.49	93.80	-15	3,263	-0.46%
2021/08/03	19	95.43	0	0.00	95.60	19	3,470	0.55%
2021/08/02	2	97.40	0	0.00	98.00	2	3,529	0.06%
2021/07/30	1	98.38	0	0.00	98.00	1	3,496	0.03%
2021/07/29	1	96.60	1	97.80	98.70	0	3,513	0.00%
2021/07/28	7	96.61	3	96.40	96.60	4	3,538	0.11%
2021/07/27	14	99.54	34	100.91	99.00	-20	3,565	-0.56%
2021/07/26	2	103.75	4	104.00	103.00	-2	3,548	-0.06%
2021/07/23	16	100.50	16	100.50	102.00	0	3,488	0.00%
2021/07/22	64	97.68	20	97.30	98.10	44	3,418	1.29%
2021/07/21	15	97.57	1	97.20	97.60	14	3,421	0.41%
2021/07/20	0	0.00	2	97.40	97.80	-2	3,494	-0.06%
2021/07/19	16	97.80	51	99.10	98.20	-35	3,473	-1.01%
2021/07/16	40	97.47	4	97.10	98.00	36	3,494	1.03%
2021/07/15	0	0.00	1	96.60	97.20	-1	3,513	-0.03%
2021/07/14	0	0.00	2	95.80	95.80	-2	3,539	-0.06%
2021/07/13	0	0.00	1	96.00	96.10	-1	3,629	-0.03%
2021/07/12	0	0.00	2	97.45	98.20	-2	3,627	-0.06%
2021/07/09	5	100.18	1	95.30	97.70	4	3,592	0.11%
2021/07/08	7	95.31	17	95.66	99.00	-10	3,394	-0.29%
2021/07/07	20	89.58	31	90.15	90.00	-11	3,301	-0.33%
2021/07/05	1.1	87.70	0	0.00	87.70	1.1	3,278	0.03%
2021/07/02	2	87.80	0	0.00	87.90	2	3,401	0.06%
2021/06/30	2	87.75	2	88.00	87.90	0	3,444	0.00%
2021/06/29	10	87.84	2	87.90	87.90	8	3,493	0.23%
2021/06/28	18	88.64	13	88.84	88.80	5	3,503	0.14%
2021/06/25	5	86.50	0	0.00	86.50	5	3,497	0.14%
2021/06/23	0	0.00	50	84.00	84.20	-50	3,779	-1.32%
2021/06/22	0	0.00	42	83.14	83.50	-42	3,840	-1.09%
2021/06/21	87	82.20	0	0.00	82.20	87	4,024	2.16%
2021/06/18	5	83.90	3	83.90	83.00	2	4,042	0.05%
2021/06/17	0	0.00	1	84.50	84.50	-1	4,042	-0.02%
2021/06/15	3	84.43	51	84.80	84.80	-48	4,225	-1.14%
2021/06/09	0	0.00	3	82.80	82.90	-3	4,341	-0.07%
2021/06/08	0.3	83.10	0	0.00	83.10	0.3	4,370	0.01%
2021/06/01	1	82.60	0	0.00	83.30	1	4,589	0.02%
2021/05/31	3	83.10	0	0.00	82.90	3	4,651	0.06%
2021/05/25	0	0.00	1	82.80	82.90	-1	4,770	-0.02%
2021/05/21	50	82.50	4	81.53	82.20	46	4,866	0.95%
2021/05/20	0.2	81.10	0	0.00	81.10	0.2	4,900	0.00%
2021/05/19	0	0.00	1	82.00	81.10	-1	4,907	-0.02%
2021/05/17	3	78.03	0	0.00	78.20	3	4,939	0.06%
2021/05/14	5	83.20	0	0.00	82.90	5	4,847	0.10%
2021/05/13	1	80.40	0	0.00	81.10	1	4,728	0.02%
2021/05/12	1	79.60	0	0.00	81.70	1	4,657	0.02%
2021/05/10	10	88.00	10.2	88.26	88.80	-0.2	4,399	0.00%
2021/05/06	1	84.80	0	0.00	84.80	1	4,320	0.02%
2021/05/04	1	83.80	2.6	84.05	83.20	-1.6	4,211	-0.04%
2021/04/29	0	0.00	1	85.70	85.20	-1	4,102	-0.02%
2021/04/28	0	0.00	10	86.10	86.20	-10	4,075	-0.25%
2021/04/27	0	0.00	0.2	86.70	86.80	-0.2	4,072	0.00%
2021/04/26	1	86.70	3	87.23	86.80	-2	4,042	-0.05%
2021/04/22	2	85.00	2	82.80	82.80	0	3,936	0.00%
2021/04/21	1	83.00	0	0.00	83.90	1	3,854	0.03%
2021/04/20	0	0.00	1	83.40	83.40	-1	3,839	-0.03%
2021/04/19	3	82.20	13	82.71	82.30	-10	3,822	-0.26%
2021/04/16	1	80.30	1	80.30	80.40	0	3,714	0.00%
2021/04/15	3	79.67	88	79.61	80.20	-85	3,689	-2.30%
2021/04/14	0	0.00	12	79.02	79.10	-12	3,657	-0.33%
2021/04/13	3	80.30	0	0.00	79.20	3	3,647	0.08%
2021/04/12	1	79.10	0.2	79.40	79.40	0.8	3,614	0.02%
2021/04/08	22.2	78.90	1	79.10	79.00	21.2	3,552	0.60%
2021/04/07	1	79.10	3	78.90	79.20	-2	3,420	-0.06%
2021/04/06	0	0.00	3	79.30	79.20	-3	3,404	-0.09%
2021/04/01	5	79.00	2	78.90	79.10	3	3,361	0.09%
2021/03/30	2	78.10	0	0.00	78.40	2	3,270	0.06%
2021/03/29	3	78.50	3	79.00	78.70	0	3,233	0.00%
2021/03/25	18	78.39	24	78.95	80.10	-6	2,951	-0.20%
2021/03/24	2	80.70	5	81.10	80.10	-3	2,915	-0.10%
2021/03/23	1	82.10	2	82.70	83.40	-1	2,719	-0.04%
2021/03/19	5	80.70	0	0.00	80.10	5	2,645	0.19%
2021/03/18	2	82.95	0	0.00	82.50	2	2,508	0.08%
2021/03/17	3	82.80	1	83.50	83.10	2	2,457	0.08%
2021/03/16	5	81.54	0	0.00	81.80	5	2,415	0.21%
2021/03/15	2	79.50	0	0.00	80.20	2	2,389	0.08%
2021/03/12	0	0.00	0.1	78.90	79.40	-0.1	2,372	-0.01%
2021/03/11	0	0.00	0.1	78.40	78.70	-0.1	2,364	0.00%
2021/03/10	0	0.00	1	78.40	78.00	-1	2,283	-0.04%
2021/03/09	36	77.75	37	77.72	78.50	-1	2,267	-0.04%
2021/03/08	21	76.82	23	77.20	77.30	-2	2,218	-0.09%
2021/03/04	1	75.50	1	75.40	76.00	0	2,206	0.00%
2021/03/02	27	76.19	26	75.50	75.30	1	2,122	0.05%
2021/02/25	20	74.30	20	74.16	74.70	0	2,017	0.00%
2021/02/24	0	0.00	92	74.40	73.80	-92	2,009	-4.58%
2021/02/23	50	73.34	0	0.00	74.10	50	1,964	2.55%
2021/02/22	100	73.81	60	73.55	73.40	40	1,876	2.13%
2021/02/19	0	0.00	12	71.65	71.70	-12	1,822	-0.66%
2021/02/18	12	72.25	0	0.00	72.30	12	1,823	0.66%
2021/02/04	1	68.80	0	0.00	68.80	1	1,791	0.06%
2021/02/02	0	0.00	5	68.70	68.70	-5	1,852	-0.27%
2021/02/01	0	0.00	2	68.40	68.30	-2	1,846	-0.11%
2021/01/29	20	68.30	0	0.00	68.20	20	1,847	1.08%
2021/01/25	15	68.30	0	0.00	69.10	15	1,824	0.82%
2021/01/21	58	68.32	0	0.00	68.30	58	1,816	3.19%
2021/01/13	1	69.50	0	0.00	70.20	1	1,819	0.05%
2021/01/12	0.3	70.30	0	0.00	69.30	0.3	1,791	0.02%
2021/01/11	6	71.00	0	0.00	70.90	6	1,756	0.34%
2021/01/08	1	70.60	0	0.00	70.90	1	1,746	0.06%
2021/01/06	4	69.88	0	0.00	69.80	4	1,713	0.23%
2021/01/05	0	0.00	0.1	70.10	71.00	-0.1	1,698	0.00%
2020/12/31	0	0.00	0.2	69.50	69.70	-0.2	1,648	-0.01%
2020/12/18	0	0.00	1	70.00	70.00	-1	1,568	-0.06%
2020/12/11	40	69.15	80	69.25	68.70	-40	1,515	-2.64%
2020/12/10	40	69.30	0	0.00	69.10	40	1,500	2.67%
2020/12/01	0	0.00	1	69.90	69.80	-1	1,364	-0.07%
2020/11/30	0	0.00	1	70.00	69.60	-1	1,362	-0.07%
2020/11/17	0	0.00	2	69.35	69.30	-2	1,533	-0.13%
2020/11/13	1	68.60	1	69.00	68.60	0	1,542	0.00%
2020/10/30	0	0.00	1.1	66.78	66.20	-1.1	1,629	-0.07%
2020/10/20	0	0.00	2	65.50	65.20	-2	1,676	-0.12%
2020/10/19	0	0.00	1	65.50	65.40	-1	1,702	-0.06%
2020/10/15	0.3	65.40	1	65.60	65.40	-0.7	1,735	-0.04%
2020/10/12	2.6	64.96	0	0.00	64.70	2.6	1,923	0.14%
2020/09/30	0.1	64.80	0	0.00	64.70	0.1	2,272	0.00%
2020/09/24	1	64.20	0	0.00	64.50	1	2,396	0.04%
2020/09/17	1	66.30	0	0.00	66.40	1	2,538	0.04%
2020/09/08	0	0.00	5	67.60	67.30	-5	2,694	-0.19%
2020/09/07	0	0.00	3	67.60	67.30	-3	2,749	-0.11%
2020/09/03	0	0.00	1	68.00	67.60	-1	2,846	-0.04%
2020/09/02	2	67.65	0	0.00	67.50	2	2,887	0.07%
2020/08/28	20	68.60	23	68.63	68.90	-3	2,921	-0.10%
2020/08/27	0	0.00	2	67.50	67.50	-2	2,920	-0.07%
2020/08/25	0	0.00	1	66.60	66.50	-1	2,979	-0.03%
2020/08/19	18	66.40	18	66.10	66.10	0	3,642	0.00%
2020/08/14	1	64.50	1	65.50	65.50	0	3,624	0.00%
2020/08/11	20	66.40	2	66.50	66.40	18	3,598	0.50%
2020/08/07	1	65.40	0	0.00	65.60	1	3,648	0.03%
2020/08/06	0	0.00	2	66.20	66.00	-2	3,676	-0.05%
2020/08/05	0	0.00	1	65.40	65.60	-1	3,692	-0.03%
2020/07/31	0	0.00	20	64.50	64.20	-20	3,735	-0.54%
2020/07/29	1	64.50	0	0.00	64.30	1	3,723	0.03%
2020/07/23	5	65.16	2	65.10	65.00	3	3,733	0.08%
2020/07/22	0	0.00	1	65.80	65.80	-1	3,718	-0.03%
2020/07/21	0	0.00	2	65.40	65.70	-2	3,707	-0.05%
2020/07/17	1	65.50	2	65.80	65.30	-1	3,679	-0.03%
2020/07/16	1	66.40	0	0.00	66.10	1	3,652	0.03%
2020/07/15	3	71.50	2	71.50	71.40	1	3,554	0.03%
2020/07/14	3	71.47	0	0.00	71.30	3	3,480	0.09%
2020/07/13	1	71.80	0	0.00	71.80	1	3,426	0.03%
2020/07/10	1	71.30	0.6	71.10	71.10	0.4	3,372	0.01%
2020/07/08	0	0.00	1	72.00	71.90	-1	3,314	-0.03%
2020/07/06	10	71.93	0	0.00	72.00	10	3,271	0.31%
2020/07/03	1	71.70	0	0.00	71.90	1	3,245	0.03%
2020/07/02	30	72.30	0	0.00	72.40	30	3,233	0.93%
2020/07/01	17	71.89	16	71.71	71.70	1	3,203	0.03%
2020/06/30	0	0.00	1	70.20	70.80	-1	3,182	-0.03%
2020/06/23	0.1	69.00	0	0.00	69.00	0.1	3,176	0.00%
2020/06/22	1	68.50	0	0.00	68.60	1	3,174	0.03%
2020/06/18	0	0.00	1	69.10	69.10	-1	3,157	-0.03%
2020/06/15	1	69.20	1	69.00	68.60	0	3,222	0.00%
2020/06/12	1	68.60	0	0.00	69.00	1	3,255	0.03%
2020/06/10	0	0.00	1	70.30	70.60	-1	3,222	-0.03%
2020/06/09	0	0.00	10	69.35	69.20	-10	3,234	-0.31%
2020/06/08	11	69.48	0	0.00	69.80	11	3,237	0.34%
2020/06/05	2	68.30	0	0.00	68.30	2	3,195	0.06%
2020/05/29	11	65.30	11	67.69	65.30	0	2,978	0.00%
2020/05/28	0.2	68.00	0	0.00	68.00	0.2	2,349	0.01%
2020/05/27	0.1	69.00	0	0.00	69.00	0.1	2,332	0.00%
2020/05/07	1	67.30	1	67.50	67.60	0	2,042	0.00%
2020/05/04	1	67.10	0	0.00	67.00	1	2,060	0.05%
2020/04/30	0	0.00	1	68.80	68.50	-1	2,043	-0.05%
2020/04/28	0	0.00	4	66.75	67.10	-4	2,029	-0.20%
2020/04/27	2	66.80	0	0.00	66.80	2	2,069	0.10%
2020/04/22	0.2	66.30	0	0.00	66.30	0.2	2,070	0.01%
2020/04/16	2	67.35	0	0.00	67.30	2	1,952	0.10%
2020/04/15	1	68.00	0	0.00	68.00	1	1,936	0.05%
2020/04/08	0	0.00	1	67.90	67.80	-1	1,923	-0.05%
2020/04/07	1	69.50	34	68.95	67.90	-33	1,905	-1.73%
2020/04/06	36	68.98	19	68.50	68.90	17	1,887	0.90%
2020/04/01	0	0.00	10	70.80	69.30	-10	1,866	-0.54%
2020/03/31	56	70.49	31	70.35	69.40	25	1,838	1.36%
2020/03/26	0	0.00	2	67.40	67.70	-2	1,789	-0.11%
2020/03/19	10	62.50	10	63.00	61.20	0	1,767	0.00%
2020/03/18	0	0.00	1	65.00	64.40	-1	1,699	-0.06%
2020/03/16	0	0.00	1	65.50	65.40	-1	1,636	-0.06%
2020/03/13	2	62.50	0	0.00	66.10	2	1,603	0.12%
2020/03/12	4	66.25	1	67.60	66.10	3	1,541	0.19%
2020/03/11	0	0.00	1	68.30	68.30	-1	1,494	-0.07%
2020/03/10	1	68.80	0	0.00	68.90	1	1,486	0.07%
2020/03/09	1	68.20	0	0.00	67.70	1	1,484	0.07%
2020/03/06	0.2	68.60	20	68.80	68.50	-19.8	1,446	-1.37%
2020/03/05	20	69.35	0	0.00	69.30	20	1,452	1.38%
2020/03/02	20	69.25	20	68.80	68.50	0	1,491	0.00%
2020/02/18	0.1	68.20	1	68.10	68.20	-0.9	1,577	-0.06%
2020/02/13	7	68.30	7	68.10	67.80	0	1,777	0.00%
2020/02/03	0	0.00	2	67.00	66.80	-2	1,806	-0.11%
2020/01/17	0.2	71.70	0	0.00	71.60	0.2	1,762	0.01%
2020/01/06	0	0.00	42	72.36	72.00	-42	1,999	-2.10%
2020/01/03	0	0.00	28	73.53	72.70	-28	1,997	-1.40%
2019/12/30	0	0.00	2	74.00	73.70	-2	2,025	-0.10%
2019/12/26	1	73.70	0	0.00	73.50	1	2,022	0.05%
2019/12/25	1	73.30	0	0.00	73.70	1	2,029	0.05%
2019/12/24	1	72.70	0	0.00	72.70	1	2,032	0.05%
2019/12/17	10	74.20	0	0.00	74.20	10	2,013	0.50%
2019/12/16	63	74.74	1	74.30	74.40	62	2,026	3.06%
2019/12/05	1	74.70	0	0.00	74.40	1	1,981	0.05%
2019/12/02	1	75.80	0	0.00	75.30	1	1,967	0.05%
2019/11/28	0	0.00	2	78.00	77.00	-2	1,952	-0.10%
2019/11/27	1	76.60	0	0.00	76.90	1	1,964	0.05%
2019/11/26	3	76.60	0	0.00	76.20	3	1,970	0.15%
2019/11/20	0	0.00	26	77.22	77.30	-26	1,984	-1.31%
2019/11/18	0	0.00	30	76.70	76.90	-30	2,006	-1.49%
2019/11/14	0	0.00	1	78.00	77.00	-1	2,000	-0.05%
2019/11/11	0	0.00	1	74.40	74.50	-1	1,996	-0.05%
2019/11/05	0	0.00	1	74.70	74.20	-1	1,979	-0.05%
2019/10/29	1	72.60	5	72.10	72.10	-4	2,012	-0.20%
2019/10/25	4	73.90	1	74.40	73.40	3	1,981	0.15%
2019/10/24	52	73.86	0	0.00	74.00	52	1,968	2.64%
2019/10/23	2	73.40	2	73.80	73.30	0	1,945	0.00%
2019/10/17	0	0.00	2	72.30	72.60	-2	1,835	-0.11%
2019/10/14	0	0.00	10	69.70	69.20	-10	1,777	-0.56%
2019/10/07	0	0.00	1	69.00	68.40	-1	1,752	-0.06%
2019/10/03	10	67.70	0	0.00	67.60	10	1,755	0.57%
2019/10/02	1	67.30	0	0.00	68.40	1	1,776	0.06%
2019/09/26	2	67.00	0	0.00	67.00	2	1,864	0.11%
2019/09/19	0	0.00	123	69.50	69.50	-123	1,862	-6.60%	大賣/鉅額交易
2019/08/23	10	70.90	10	70.50	70.80	0	2,132	0.00%
2019/08/22	0	0.00	1	70.80	70.80	-1	2,125	-0.05%
2019/08/19	0	0.00	1	68.70	68.20	-1	2,115	-0.05%
2019/08/16	1	69.10	0	0.00	68.80	1	2,095	0.05%
2019/08/15	1	69.20	1	69.50	69.10	0	2,065	0.00%
2019/08/14	0	0.00	1	65.40	67.20	-1	1,977	-0.05%
2019/08/13	6	63.63	0	0.00	63.60	6	1,915	0.31%
2019/08/01	2	66.30	1	66.30	66.00	1	1,912	0.05%
2019/07/31	1	67.10	0	0.00	66.50	1	1,922	0.05%
2019/07/24	1	66.70	0	0.00	66.50	1	1,930	0.05%
2019/07/18	0.4	67.60	0	0.00	67.40	0.4	1,958	0.02%
2019/07/16	1	68.00	0	0.00	67.60	1	1,933	0.05%
2019/07/12	1	69.00	0	0.00	68.70	1	1,927	0.05%
2019/07/11	0.2	69.70	0	0.00	69.20	0.2	1,925	0.01%
2019/07/08	1	69.70	0	0.00	69.10	1	1,950	0.05%
2019/07/05	1	70.50	0	0.00	70.50	1	1,928	0.05%
2019/07/02	2	74.85	0	0.00	74.80	2	1,871	0.11%
2019/06/26	0	0.00	0.2	75.80	75.80	-0.2	1,874	-0.01%
2019/06/24	0	0.00	7	77.51	78.00	-7	1,752	-0.40%
2019/06/19	0	0.00	10	73.86	74.90	-10	1,526	-0.66%
2019/06/18	42	72.90	0	0.00	72.50	42	1,468	2.86%
2019/06/17	0	0.00	1	72.10	72.30	-1	1,452	-0.07%
2019/06/13	1	70.40	0	0.00	70.60	1	1,418	0.07%
2019/06/11	78	70.96	1	71.00	71.50	77	1,398	5.51%
2019/06/10	0	0.00	8	69.50	69.40	-8	1,366	-0.59%
2019/06/06	0	0.00	1	68.40	68.50	-1	1,354	-0.07%
2019/06/04	1	68.60	0	0.00	68.60	1	1,346	0.07%
2019/06/03	8	68.90	0	0.00	69.00	8	1,318	0.61%
2019/05/29	1	68.80	0	0.00	68.70	1	1,301	0.08%
2019/05/28	0	0.00	5	70.50	69.80	-5	1,306	-0.38%
2019/05/24	1	68.70	0	0.00	68.70	1	1,229	0.08%
2019/05/16	3	70.00	0	0.00	68.80	3	1,203	0.25%
2019/05/15	2	70.90	0	0.00	71.50	2	1,169	0.17%
2019/05/02	1	74.50	0	0.00	74.50	1	1,095	0.09%
2019/04/30	0	0.00	50.2	73.76	73.80	-50.2	1,086	-4.62%
2019/04/18	1	75.80	0	0.00	75.40	1	1,043	0.10%
2019/04/11	1	79.80	0	0.00	79.00	1	980	0.10%
2019/03/28	1	78.40	0	0.00	77.70	1	874	0.11%
2019/03/27	1	79.50	0	0.00	79.30	1	873	0.11%
2019/03/25	0	0.00	40	80.30	80.60	-40	874	-4.57%
2019/03/22	1	81.10	32	80.98	81.20	-31	872	-3.55%
2019/03/19	11	82.29	0	0.00	82.50	11	896	1.23%
2019/03/15	12	81.70	0	0.00	81.70	12	929	1.29%
2019/03/13	6	80.05	3	80.00	81.10	3	963	0.31%
2019/03/04	1	81.00	0	0.00	81.50	1	1,140	0.09%
2019/02/22	1	82.00	0	0.00	82.50	1	1,115	0.09%
2019/02/20	0	0.00	3	83.20	83.10	-3	1,120	-0.27%
2019/02/18	3	82.20	0	0.00	81.40	3	1,162	0.26%
2019/02/15	7	81.70	0	0.00	81.80	7	1,168	0.60%
2019/01/30	1	81.60	1	82.20	82.00	0	1,188	0.00%
2019/01/25	0	0.00	1	82.80	82.50	-1	1,217	-0.08%
2019/01/14	1	81.00	0	0.00	81.00	1	1,637	0.06%
2019/01/09	0	0.00	1	79.60	81.00	-1	1,707	-0.06%
2019/01/02	1	77.70	0	0.00	77.70	1	1,836	0.05%
2018/12/28	0	0.00	2	78.95	78.60	-2	1,885	-0.11%
2018/12/27	2	78.45	0	0.00	78.50	2	1,908	0.10%
2018/12/26	25	78.62	0.3	78.10	77.80	24.7	1,971	1.26%
2018/12/22	3	80.30	0	0.00	80.40	3	2,046	0.15%
2018/12/21	1	80.80	0	0.00	80.20	1	2,079	0.05%
2018/12/19	0	0.00	1	83.60	83.60	-1	2,093	-0.05%
2018/12/11	1	84.40	1	84.10	84.00	0	2,359	0.00%
2018/12/10	0	0.00	1	84.50	84.30	-1	2,431	-0.04%
2018/12/06	1	86.50	0	0.00	86.60	1	2,437	0.04%
2018/12/03	0	0.00	1	89.80	87.70	-1	2,499	-0.04%
2018/11/30	2	84.90	1	86.00	91.00	1	2,497	0.04%
2018/11/28	1	82.40	1	83.20	84.20	0	2,504	0.00%
2018/11/15	1	82.30	0	0.00	82.70	1	3,043	0.03%
2018/11/12	0	0.00	1	78.30	78.00	-1	3,114	-0.03%
2018/10/17	0	0.00	1	54.60	54.70	-1	3,529	-0.03%
2018/10/16	0	0.00	2	54.50	54.10	-2	3,495	-0.06%
2018/10/15	0	0.00	2	54.60	54.30	-2	3,466	-0.06%
2018/10/12	44	53.91	43	52.91	55.20	1	3,445	0.03%
2018/10/11	0	0.00	3	55.50	54.00	-3	3,437	-0.09%
2018/10/09	2	59.40	3	59.70	59.10	-1	3,391	-0.03%
2018/10/08	4	59.33	4	59.80	59.00	0	3,388	0.00%
2018/10/05	3	60.10	1	60.90	59.70	2	3,387	0.06%
2018/10/04	4	61.13	5	60.84	61.30	-1	3,380	-0.03%
2018/10/03	1	61.30	4	61.83	62.00	-3	3,393	-0.09%
2018/10/02	3	61.23	2	61.35	61.70	1	3,372	0.03%
2018/10/01	0	0.00	2	61.25	61.40	-2	3,371	-0.06%
2018/09/28	3	60.10	5	60.50	60.70	-2	3,413	-0.06%
2018/09/27	5	59.92	3	60.37	60.00	2	3,393	0.06%
2018/09/26	0	0.00	5	59.60	59.90	-5	3,360	-0.15%
2018/09/25	2	59.65	10	59.36	60.00	-8	3,374	-0.24%
2018/09/21	2	57.80	4	57.40	58.80	-2	3,340	-0.06%
2018/09/20	4	56.75	10	57.25	56.70	-6	3,354	-0.18%
2018/09/19	1	57.60	0	0.00	57.50	1	3,368	0.03%
2018/09/18	3	57.77	2	58.20	57.70	1	3,390	0.03%
2018/09/17	13	58.02	12	58.23	58.20	1	3,401	0.03%
2018/09/14	6	58.18	4	58.23	58.10	2	3,439	0.06%
2018/09/13	7	57.31	1	57.50	57.50	6	3,451	0.17%
2018/09/12	9	57.58	1	57.40	57.80	8	3,438	0.23%
2018/09/11	11	56.36	8	56.18	56.80	3	3,432	0.09%
2018/09/10	6	56.17	29	57.53	55.90	-23	3,460	-0.66%
2018/09/07	22	59.01	0	0.00	58.20	22	3,457	0.64%
2018/09/06	6	59.22	0	0.00	59.30	6	3,475	0.17%
2018/09/05	5	60.86	1	61.40	59.30	4	3,500	0.11%
2018/09/04	6	61.30	3	61.40	61.50	3	3,525	0.09%
2018/09/03	8	61.90	0	0.00	61.60	8	3,551	0.23%
2018/08/31	10	62.48	4	62.20	63.00	6	3,564	0.17%
2018/08/30	8	62.33	5	62.62	62.80	3	3,573	0.08%
2018/08/29	3	62.20	14	61.78	62.00	-11	3,583	-0.31%
2018/08/28	3	61.50	25	61.45	61.50	-22	3,611	-0.61%
2018/08/27	5	61.70	11	62.02	61.50	-6	3,655	-0.16%
2018/08/24	26	61.85	3	62.20	61.50	23	3,642	0.63%
2018/08/23	17	62.35	0	0.00	62.00	17	3,715	0.46%
2018/08/22	5	62.72	27	62.88	62.80	-22	3,725	-0.59%
2018/08/21	21	62.12	2	62.70	62.00	19	3,709	0.51%
2018/08/20	8	62.53	23	62.60	62.20	-15	3,702	-0.41%
2018/08/17	1	63.20	2	63.40	63.00	-1	3,793	-0.03%
2018/08/16	11	62.69	11	63.20	62.90	0	3,766	0.00%
2018/08/15	9	62.39	19	62.48	62.50	-10	3,706	-0.27%
2018/08/14	10	59.22	2	59.65	59.40	8	3,595	0.22%
2018/08/13	10	59.34	24	59.41	59.00	-14	3,711	-0.38%
2018/08/10	10	60.88	10	61.27	61.00	0	3,694	0.00%
2018/08/09	10	61.07	14	61.44	61.30	-4	3,740	-0.11%
2018/08/08	14	61.10	6	61.35	61.80	8	3,881	0.21%
2018/08/07	26	60.30	11	60.42	60.30	15	3,861	0.39%
2018/08/06	2	59.90	2	60.30	60.30	0	3,943	0.00%
2018/08/03	3	59.40	7	59.77	60.10	-4	3,930	-0.10%
2018/08/02	19	59.32	11	59.50	58.70	8	3,914	0.20%
2018/08/01	13	59.30	4	59.35	59.40	9	3,903	0.23%
2018/07/30	17	58.04	0	0.00	58.00	17	3,871	0.44%
2018/07/27	3	62.13	0	0.00	62.00	3	3,790	0.08%
2018/07/26	4	62.20	1	61.80	62.00	3	3,688	0.08%
2018/07/25	1	63.00	0	0.00	62.60	1	3,689	0.03%
2018/07/24	1	62.20	0.4	61.60	62.00	0.6	3,654	0.02%
2018/07/16	0	0.00	2	62.50	62.60	-2	3,682	-0.05%
2018/07/09	1	60.70	0	0.00	61.60	1	3,855	0.03%
2018/06/28	0	0.00	1	61.60	61.20	-1	4,152	-0.02%
2018/06/26	0	0.00	10	62.50	61.60	-10	4,252	-0.24%
2018/06/21	5	62.60	0	0.00	62.90	5	4,794	0.10%
2018/06/20	5	62.40	20	62.80	62.40	-15	4,985	-0.30%
2018/06/19	1	62.70	0	0.00	62.80	1	5,034	0.02%
2018/06/13	1.1	62.03	1	61.80	62.10	0.1	5,182	0.00%
2018/06/12	1	62.40	4	62.60	62.70	-3	5,278	-0.06%
2018/06/08	0.3	64.60	0	0.00	65.00	0.3	5,401	0.01%
2018/06/07	0.2	64.20	1	64.30	64.60	-0.8	5,425	-0.01%
2018/06/05	2	63.85	0	0.00	64.40	2	5,501	0.04%
2018/06/04	20	64.40	0	0.00	64.40	20	5,602	0.36%
2018/05/28	3	62.30	0	0.00	62.70	3	6,088	0.05%
2018/05/18	2	59.70	10	59.70	59.60	-8	6,028	-0.13%
2018/05/17	1	60.70	5	59.84	59.70	-4	6,050	-0.07%
2018/05/16	0	0.00	12	60.47	60.00	-12	6,008	-0.20%
2018/05/15	1	59.10	1	58.80	58.60	0	5,886	0.00%
2018/05/14	10	59.40	0	0.00	59.00	10	6,001	0.17%
2018/05/10	0	0.00	1	58.00	57.90	-1	5,939	-0.02%
2018/05/09	0	0.00	1	57.50	58.20	-1	5,944	-0.02%
2018/05/02	11	57.36	1	58.20	58.80	10	5,917	0.17%
2018/04/27	17	57.30	0	0.00	57.30	17	5,887	0.29%
2018/04/26	0	0.00	10	58.20	57.80	-10	5,882	-0.17%
2018/04/25	1	57.70	0	0.00	57.80	1	5,887	0.02%
2018/04/24	0	0.00	1	57.60	58.20	-1	5,892	-0.02%
2018/04/18	0	0.00	2	57.45	58.10	-2	5,973	-0.03%
2018/04/13	0	0.00	3	58.83	58.60	-3	5,943	-0.05%
2018/04/11	0	0.00	13	58.27	58.10	-13	5,899	-0.22%
2018/04/09	4	58.00	4	58.38	58.50	0	5,787	0.00%
2018/04/03	1	56.70	0	0.00	56.70	1	5,628	0.02%
2018/03/30	2	56.15	0	0.00	56.40	2	5,566	0.04%
2018/03/29	1	57.20	1	56.60	56.30	0	5,495	0.00%
2018/03/28	5	56.48	70	57.04	57.00	-65	5,485	-1.19%
2018/03/27	44	58.45	27	57.46	57.00	17	5,392	0.32%
2018/03/26	10.1	58.40	0	0.00	58.00	10.1	4,942	0.20%
2018/03/23	51	56.30	101	57.44	58.90	-50	4,854	-1.03%	大賣/
2018/03/22	2	58.40	52	57.50	57.50	-50	4,639	-1.08%
2018/03/21	0.1	59.00	0	0.00	59.10	0.1	4,534	0.00%
2018/03/20	0.2	58.10	16	57.78	58.10	-15.8	4,400	-0.36%
2018/03/19	10	57.20	2	57.50	58.00	8	4,319	0.19%
2018/03/16	0	0.00	1	57.10	57.00	-1	4,292	-0.02%
2018/03/15	0	0.00	31	55.47	57.40	-31	4,157	-0.75%
2018/03/14	105	55.39	0.1	55.50	55.60	104.9	4,021	2.61%	大買/鉅額交易
2018/03/13	0	0.00	1	55.40	55.50	-1	3,960	-0.03%
2018/03/12	0	0.00	2	55.40	55.40	-2	3,927	-0.05%
2018/03/08	1	54.90	1	55.60	54.70	0	3,864	0.00%
2018/03/07	32	53.74	4	54.18	55.30	28	3,723	0.75%
2018/03/05	11	53.00	2	52.30	51.90	9	3,440	0.26%
2018/03/01	0	0.00	5	51.90	51.90	-5	3,230	-0.15%
2018/02/26	0	0.00	1	52.40	52.00	-1	3,204	-0.03%
2018/02/23	0.1	50.70	0	0.00	50.70	0.1	3,190	0.00%
2018/02/22	0	0.00	4	50.05	50.80	-4	3,327	-0.12%
2018/02/21	0	0.00	1	49.30	49.30	-1	3,556	-0.03%
2018/02/09	8	47.43	0	0.00	47.65	8	4,123	0.19%
2018/02/08	1	48.45	1	48.40	48.40	0	4,130	0.00%
2018/02/07	9	48.59	0	0.00	48.40	9	4,307	0.21%
2018/02/06	79	47.97	0	0.00	47.30	79	4,428	1.78%
2018/02/05	1	49.80	0	0.00	50.50	1	4,549	0.02%
2018/02/02	1	50.80	0	0.00	51.00	1	4,559	0.02%
2018/02/01	1	51.60	0	0.00	51.40	1	4,662	0.02%
2018/01/31	2	51.55	10	51.40	51.50	-8	4,921	-0.16%
2018/01/29	1	52.30	0	0.00	52.50	1	5,010	0.02%
2018/01/25	0	0.00	1	52.50	52.80	-1	4,987	-0.02%
2018/01/23	1	52.40	2	52.70	51.90	-1	5,006	-0.02%
2018/01/19	1	52.90	0	0.00	52.70	1	5,106	0.02%
2018/01/16	10	53.20	0	0.00	53.40	10	5,001	0.20%
2018/01/15	1	52.60	0	0.00	52.50	1	4,965	0.02%
2018/01/12	0	0.00	1	52.10	52.10	-1	4,958	-0.02%
2018/01/09	0	0.00	1	51.30	51.50	-1	4,840	-0.02%
2018/01/05	2	51.20	2	51.55	51.80	0	4,806	0.00%